Hithink RoyalFlush Information Network Co., Ltd. - 300033.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	319	316.3	316.3	319	312.1	3.42M
December 03, 2025	317.16	315.41	315.41	319.84	314.41	3.51M
December 02, 2025	323.01	317.17	317.17	324.8	315.11	5.41M
December 01, 2025	320.24	325.98	325.98	326.36	319.98	5.1M
November 28, 2025	319	321.2	321.2	322.5	317.58	3.77M
November 27, 2025	320.34	319.39	319.39	326.27	319.05	4.4M
November 26, 2025	318.93	321.88	321.88	326.56	318.15	4.97M
November 25, 2025	321	320.01	320.01	324.5	318.67	4.6M
November 24, 2025	315.56	319.5	319.5	322.84	313.37	5.43M
November 21, 2025	319.98	314.75	314.75	323.11	313.94	6.46M
November 20, 2025	337.99	323.92	323.92	339.8	323.31	5.25M
November 19, 2025	332	331.71	331.71	335	329.3	3.65M
November 18, 2025	329.73	331.02	331.02	335.6	328.18	4.48M
November 17, 2025	329	329.83	329.83	333.36	328	3.85M
November 14, 2025	356.5	331.5	331.5	356.5	331.48	4.72M
November 13, 2025	356.5	339.6	339.6	356.5	330.28	6.36M
November 12, 2025	345	332.44	332.44	346.68	328.6	8.82M
November 11, 2025	357.67	346.69	346.69	357.73	345.88	7.15M
November 10, 2025	349	356.67	356.67	359.8	349	5.96M
November 07, 2025	356.5	350.08	350.08	356.51	350	5.89M
November 06, 2025	353.02	360.11	360.11	362.2	352.08	6.54M
November 05, 2025	348.5	353.22	353.22	354.88	348.12	4.72M
November 04, 2025	356.41	352.01	352.01	357.88	348.91	6.03M
November 03, 2025	361	358.89	358.89	363.1	351.17	7.04M
October 31, 2025	367.08	363.26	363.26	369.57	362.5	7.75M
October 30, 2025	382.42	367.08	367.08	384	366.8	15.68M
October 29, 2025	363	387.2	387.2	396.82	362.5	20.63M
October 28, 2025	358.47	366.98	366.98	375.44	355	14.54M
October 27, 2025	370.2	362.09	362.09	371.6	358.44	13.22M
October 24, 2025	356.99	361.89	361.89	362.17	350.93	10.78M
October 23, 2025	356.5	356.29	356.29	357.77	346.73	8.18M
October 22, 2025	350.44	351.01	351.01	352.54	345.7	4.54M
October 21, 2025	349	352.54	352.54	355.98	345.59	6.6M
October 20, 2025	348.99	347.59	347.59	353.8	345.94	6.98M
October 17, 2025	354	340.15	340.15	358.34	339.1	7.43M
October 16, 2025	357	355.22	355.22	363	352.36	5.47M
October 15, 2025	355	356.5	356.5	358.88	347.08	6.08M
October 14, 2025	362	350.9	350.9	372.38	349.96	8.74M
October 13, 2025	345	360	360	362.12	345	7.8M
October 10, 2025	376.33	366.18	366.18	379.99	364.22	10.23M
October 09, 2025	370.01	380.29	380.29	385	364	13.6M
September 30, 2025	375.01	371.77	371.77	378.66	369.01	11.7M
September 29, 2025	356.66	379.6	379.6	389.5	356.66	19.15M
September 26, 2025	365.5	359.9	359.9	368.49	359.1	6.55M
September 25, 2025	363.65	367	367	374.31	363.65	9.92M
September 24, 2025	355.96	363.59	363.59	366.58	355.68	8.59M
September 23, 2025	363.98	358.96	358.96	363.98	351.06	9.56M
September 22, 2025	358.91	369.01	368.91	369.51	358.91	8.14M
September 19, 2025	362.65	360.62	360.52	368.97	360.62	8.6M
September 18, 2025	383	366.91	366.81	383.19	360.1	20.08M
September 17, 2025	376.08	390.42	390.31	395.86	374.11	17.7M
September 16, 2025	370.6	376.03	375.93	381	367.49	12.12M
September 15, 2025	362	370.88	370.78	376.98	362	11.69M
September 12, 2025	367.6	365.11	365.11	381.8	364.5	13.65M
September 11, 2025	350	367.41	367.41	374.45	347	17.57M
September 10, 2025	345.03	351.4	351.4	358.18	345.03	9.59M
September 09, 2025	348.17	348	348	356.73	345.88	14.47M
September 08, 2025	351.5	343.6	343.6	354.6	339	18.97M
September 05, 2025	361.01	361.5	361.5	363.07	351.5	13.66M
September 04, 2025	372.21	360.09	360.09	385.55	355	14.81M

Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) SHZ